14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥10.11 ¥11.02 Friday, 17th May 2024 000009.SZ stock ended at ¥10.45. This is 2.25% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.49% from a day low at ¥10.20 to a day high of ¥10.76.
90 days ¥10.02 ¥12.25
52 weeks ¥9.70 ¥12.78

Historical China Baoan Group Co.,Ltd prices

Date Open High Low Close Volume
Nov 10, 2023 ¥10.99 ¥11.03 ¥10.87 ¥11.00 12 463 882
Nov 09, 2023 ¥11.10 ¥11.14 ¥10.97 ¥10.99 14 954 850
Nov 08, 2023 ¥11.11 ¥11.21 ¥11.05 ¥11.10 20 496 669
Nov 07, 2023 ¥10.78 ¥11.19 ¥10.68 ¥11.13 37 564 892
Nov 06, 2023 ¥10.38 ¥10.84 ¥10.38 ¥10.78 30 256 531
Nov 03, 2023 ¥10.24 ¥10.39 ¥10.22 ¥10.33 9 303 302
Nov 02, 2023 ¥10.35 ¥10.39 ¥10.22 ¥10.23 7 956 889
Nov 01, 2023 ¥10.34 ¥10.37 ¥10.25 ¥10.33 9 448 121
Oct 31, 2023 ¥10.38 ¥10.49 ¥10.26 ¥10.33 10 379 829
Oct 30, 2023 ¥10.20 ¥10.39 ¥10.17 ¥10.37 13 784 942
Oct 27, 2023 ¥9.98 ¥10.30 ¥9.93 ¥10.26 17 667 876
Oct 26, 2023 ¥10.03 ¥10.06 ¥9.87 ¥10.01 11 393 390
Oct 25, 2023 ¥10.06 ¥10.23 ¥10.03 ¥10.04 12 856 304
Oct 24, 2023 ¥9.87 ¥10.15 ¥9.70 ¥10.04 17 503 833
Oct 23, 2023 ¥10.14 ¥10.21 ¥9.78 ¥9.86 20 124 911
Oct 20, 2023 ¥9.86 ¥10.54 ¥9.80 ¥10.21 30 159 004
Oct 19, 2023 ¥10.15 ¥10.18 ¥9.86 ¥9.88 17 864 269
Oct 18, 2023 ¥10.29 ¥10.30 ¥10.15 ¥10.16 6 757 718
Oct 17, 2023 ¥10.27 ¥10.36 ¥10.25 ¥10.28 5 557 569
Oct 16, 2023 ¥10.48 ¥10.49 ¥10.26 ¥10.29 8 744 223
Oct 13, 2023 ¥10.48 ¥10.55 ¥10.43 ¥10.48 8 127 925
Oct 12, 2023 ¥10.53 ¥10.62 ¥10.46 ¥10.56 10 131 477
Oct 11, 2023 ¥10.49 ¥10.59 ¥10.47 ¥10.47 10 330 867
Oct 10, 2023 ¥10.31 ¥10.67 ¥10.31 ¥10.49 16 422 895
Oct 09, 2023 ¥10.40 ¥10.42 ¥10.26 ¥10.29 5 040 439

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use 000009.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000009.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the 000009.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About China Baoan Group Co.,Ltd

China Baoan Group Co.Ltd China Baoan Group Co., Ltd. engages in the research, development, production, and sale of lithium-ion battery anode and cathode materials. It also manufactures and sells precision metal parts, electric vehicles, AC and DC charging connectors, motors and controllers, automobile exhaust gas purifiers, and civilian air purification products, as well as military products that include military on-board communication equipment, military simulation trai... 000009.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT